Diales Plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	28.500	30.000	27.000	28.500	27.914	41,330
2026-04-28	28.000	30.000	27.000	28.500	27.914	73,006
2026-04-27	28.000	30.000	27.250	28.000	27.425	74,044
2026-04-24	28.000	28.000	27.000	28.000	27.425	96,725
2026-04-23	26.000	29.800	26.000	28.000	27.425	223,142
2026-04-22	23.500	23.500	23.500	23.500	23.017	0
2026-04-21	23.000	23.960	22.000	23.500	23.017	13,020
2026-04-20	22.000	23.850	22.000	23.000	22.527	42,303
2026-04-17	22.000	22.000	21.880	22.000	21.548	135,776
2026-04-16	22.000	22.900	21.000	22.000	21.548	20,005
2026-04-15	22.000	23.000	21.830	22.000	21.548	1,609
2026-04-14	22.000	22.500	22.000	22.000	21.548	114,118
2026-04-13	22.000	22.750	21.640	22.000	21.548	61,755
2026-04-10	22.000	23.000	21.640	22.000	21.548	31,279
2026-04-09	21.550	23.000	21.550	22.000	21.548	245,618
2026-04-08	21.300	22.000	21.160	21.500	21.058	62,891
2026-04-07	21.500	22.000	20.500	21.300	20.862	52,352
2026-04-02	23.000	23.000	21.000	21.500	21.058	273,916
2026-04-01	23.000	23.680	23.000	23.000	22.527	2,111
2026-03-31	23.000	23.000	22.980	23.000	22.527	3,785
2026-03-30	23.000	24.000	22.000	23.000	22.527	1,206
2026-03-27	23.500	24.000	22.000	23.000	22.527	10,394
2026-03-26	23.500	23.500	22.180	23.500	23.017	2,600
2026-03-25	24.000	24.000	22.400	24.000	23.507	9,483
2026-03-24	24.000	26.000	24.000	24.000	23.507	18
2026-03-23	24.000	26.000	23.000	24.000	23.507	4,008
2026-03-20	24.000	26.000	23.102	24.000	23.507	16,610
2026-03-19	24.000	24.875	24.000	24.000	23.507	631
2026-03-18	24.500	24.500	24.500	24.500	23.997	0
2026-03-17	24.500	24.500	24.500	24.500	23.997	0
2026-03-16	24.500	24.500	23.180	24.500	23.997	8,230
2026-03-13	24.500	26.000	23.375	24.500	23.997	20,001
2026-03-12	23.500	24.500	22.450	24.500	23.997	68,255
2026-03-11	25.500	27.000	22.140	23.500	23.017	77,522
2026-03-10	25.500	25.500	25.500	25.500	24.976	0
2026-03-09	25.500	25.500	24.210	25.500	24.976	10,000
2026-03-06	25.500	25.500	24.180	25.500	24.976	3,400
2026-03-05	24.000	27.000	24.000	25.500	24.976	105,971
2026-03-04	24.500	25.000	23.550	24.000	23.507	39,042
2026-03-03	25.000	25.000	23.310	24.500	23.997	21,098
2026-03-02	25.500	27.000	24.180	25.500	24.976	2,004
2026-02-27	25.500	26.200	24.000	25.500	24.976	79,000
2026-02-26	27.200	27.200	24.800	25.500	24.976	63,962
2026-02-25	26.000	28.890	25.710	28.000	26.690	316,922
2026-02-24	26.000	28.000	24.000	26.000	24.784	120,313
2026-02-23	26.000	28.000	25.050	26.000	24.784	34,524
2026-02-20	25.500	28.000	25.000	26.000	24.784	168,022
2026-02-19	24.140	25.900	24.140	25.500	24.307	103,259
2026-02-18	23.500	24.190	22.015	23.500	22.401	10,919
2026-02-17	23.500	25.000	22.015	23.500	22.401	9,083
2026-02-16	23.000	26.760	23.000	23.500	22.401	189,395
2026-02-13	22.500	23.000	22.320	22.500	21.447	4,908
2026-02-12	22.500	23.000	22.210	22.500	21.447	4,384
2026-02-11	22.500	23.000	22.000	22.500	21.447	32,488
2026-02-10	22.500	23.000	22.500	22.500	21.447	5,600
2026-02-09	22.500	23.000	22.400	22.500	21.447	10,019
2026-02-06	22.500	23.000	22.000	22.500	21.447	40,013
2026-02-05	22.500	23.000	22.370	22.500	21.447	12,582
2026-02-04	22.500	22.500	22.370	22.500	21.447	22,259
2026-02-03	22.500	23.000	22.080	22.500	21.447	36,873

← NewerPage 3 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-17	0.0075 GBP
2026-02-26	0.0075 GBP
2025-09-18	0.0075 GBP
2025-02-27	0.0075 GBP
2024-09-19	0.0075 GBP
2024-02-29	0.0075 GBP
2023-09-21	0.0075 GBP
2023-03-02	0.0075 GBP
2022-09-22	0.0075 GBP
2022-02-24	0.0075 GBP
2021-09-23	0.0075 GBP
2021-02-18	0.0075 GBP
2020-02-20	0.0075 GBP
2019-09-19	0.0050 GBP
2019-02-21	0.0050 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.